Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entercom Communications Corp (NY: ETM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.975 8.975 8.906 8.924 23,848 -0.05(-0.57%)
Nov 27, 2013 8.830 8.983 8.830 8.975 46,749 +0.17(+1.94%)
Nov 26, 2013 8.523 8.857 8.352 8.804 105,242 +0.29(+3.40%)
Nov 25, 2013 8.352 8.540 8.318 8.514 111,847 +0.16(+1.94%)
Nov 22, 2013 8.097 8.387 8.054 8.352 53,852 +0.26(+3.27%)
Nov 21, 2013 8.046 8.267 8.029 8.088 68,979 +0.09(+1.06%)
Nov 20, 2013 8.029 8.071 7.926 8.003 12,798 +0.00(+0.00%)
Nov 19, 2013 8.071 8.114 7.790 8.003 43,542 -0.03(-0.42%)
Nov 18, 2013 8.054 8.276 7.977 8.037 74,373 -0.01(-0.11%)
Nov 15, 2013 8.020 8.054 7.850 8.046 48,054 +0.02(+0.21%)
Nov 14, 2013 7.995 8.046 7.841 8.029 30,271 +0.02(+0.21%)
Nov 13, 2013 7.969 8.029 7.737 8.012 39,635 -0.02(-0.21%)
Nov 12, 2013 7.952 8.029 7.850 8.029 14,728 +0.03(+0.43%)
Nov 11, 2013 8.054 8.054 7.875 7.995 24,153 -0.06(-0.74%)
Nov 08, 2013 7.884 8.156 7.841 8.054 39,426 +0.17(+2.16%)
Nov 07, 2013 8.054 8.097 7.858 7.884 31,656 -0.14(-1.70%)
Nov 06, 2013 8.097 8.249 7.952 8.020 88,752 +0.33(+4.32%)
Nov 05, 2013 7.645 7.688 7.449 7.688 28,870 +0.02(+0.22%)
Nov 04, 2013 7.347 7.713 7.347 7.671 47,306 +0.33(+4.53%)
Nov 01, 2013 7.458 7.517 7.142 7.338 115,836 -0.14(-1.82%)
Oct 31, 2013 7.585 7.671 7.458 7.475 34,033 -0.19(-2.45%)
Oct 30, 2013 7.977 7.977 7.594 7.662 27,430 -0.28(-3.54%)
Oct 29, 2013 7.926 7.994 7.816 7.943 56,334 +0.06(+0.76%)
Oct 28, 2013 7.850 7.926 7.833 7.884 51,874 +0.02(+0.22%)
Oct 25, 2013 7.867 7.901 7.781 7.867 26,114 +0.03(+0.44%)
Oct 24, 2013 7.884 7.952 7.824 7.833 32,082 -0.05(-0.65%)
Oct 23, 2013 7.816 7.943 7.705 7.884 32,197 +0.02(+0.22%)
Oct 22, 2013 7.858 7.935 7.790 7.867 32,805 +0.03(+0.44%)
Oct 21, 2013 7.824 7.909 7.781 7.833 40,029 +0.00(+0.00%)
Oct 18, 2013 7.790 7.935 7.633 7.833 57,184 +0.14(+1.88%)
Oct 17, 2013 7.551 7.713 7.517 7.688 28,203 +0.09(+1.23%)
Oct 16, 2013 7.620 7.671 7.543 7.594 27,834 +0.03(+0.34%)
Oct 15, 2013 7.662 7.662 7.509 7.568 35,898 -0.14(-1.77%)
Oct 14, 2013 7.594 7.756 7.398 7.705 48,269 +0.03(+0.44%)
Oct 11, 2013 7.236 7.671 7.236 7.671 29,861 +0.38(+5.26%)
Oct 10, 2013 7.185 7.338 7.134 7.287 23,501 +0.20(+2.89%)
Oct 09, 2013 7.108 7.210 6.963 7.083 49,926 -0.01(-0.12%)
Oct 08, 2013 7.142 7.227 6.648 7.091 88,914 -0.05(-0.72%)
Oct 07, 2013 7.091 7.273 7.031 7.142 28,210 -0.04(-0.59%)
Oct 04, 2013 7.100 7.239 7.100 7.185 29,468 +0.05(+0.72%)
Oct 03, 2013 7.287 7.347 6.997 7.134 54,015 -0.20(-2.67%)
Oct 02, 2013 7.441 7.441 7.245 7.330 36,155 -0.20(-2.60%)
Oct 01, 2013 7.475 7.534 7.449 7.526 22,889 +0.04(+0.57%)
Sep 30, 2013 7.347 7.500 7.304 7.483 165,007 +0.03(+0.46%)
Sep 27, 2013 7.611 7.645 7.389 7.449 61,474 -0.24(-3.10%)
Sep 26, 2013 7.602 7.735 7.534 7.688 18,099 +0.14(+1.81%)
Sep 25, 2013 7.696 7.747 7.509 7.551 41,557 -0.16(-2.10%)
Sep 24, 2013 7.730 7.986 7.679 7.713 40,678 +0.01(+0.11%)
Sep 23, 2013 7.654 7.747 7.594 7.705 42,648 +0.03(+0.33%)
Sep 20, 2013 7.398 7.688 7.364 7.679 131,257 +0.35(+4.77%)
Sep 19, 2013 7.492 7.492 7.193 7.330 57,793 -0.14(-1.94%)
Sep 18, 2013 7.227 7.568 7.108 7.475 49,418 +0.18(+2.45%)
Sep 17, 2013 7.202 7.338 7.083 7.296 31,756 +0.09(+1.18%)
Sep 16, 2013 7.270 7.313 7.185 7.210 51,274 +0.03(+0.48%)
Sep 13, 2013 7.168 7.313 7.159 7.176 34,613 +0.05(+0.72%)
Sep 12, 2013 7.245 7.364 7.048 7.125 30,416 -0.14(-1.99%)
Sep 11, 2013 7.193 7.415 7.151 7.270 62,913 +0.03(+0.47%)
Sep 10, 2013 7.185 7.270 7.066 7.236 56,959 +0.11(+1.56%)
Sep 09, 2013 6.904 7.159 6.884 7.125 36,209 +0.26(+3.85%)
Sep 06, 2013 6.895 6.946 6.665 6.861 32,856 +0.04(+0.62%)
Sep 05, 2013 6.776 6.963 6.733 6.818 85,534 +0.05(+0.76%)
Sep 04, 2013 6.767 6.838 6.708 6.767 37,054 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.